Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.70 | 18.12 | 18.12 | 18.10 | 662,003 | +0.47(+2.67%) |
Mar 27, 2024 | 17.50 | 17.73 | 17.36 | 17.63 | 377,627 | +0.33(+1.91%) |
Mar 26, 2024 | 17.47 | 17.49 | 17.24 | 17.30 | 247,991 | -0.06(-0.35%) |
Mar 25, 2024 | 17.22 | 17.40 | 17.22 | 17.36 | 181,935 | +0.16(+0.93%) |
Mar 22, 2024 | 17.66 | 17.72 | 17.01 | 17.20 | 225,493 | -0.42(-2.38%) |
Mar 21, 2024 | 17.50 | 17.74 | 17.36 | 17.62 | 273,403 | +0.22(+1.26%) |
Mar 20, 2024 | 17.45 | 17.55 | 17.00 | 17.40 | 221,945 | -0.12(-0.68%) |
Mar 19, 2024 | 17.13 | 17.56 | 17.00 | 17.52 | 491,706 | +0.41(+2.40%) |
Mar 18, 2024 | 17.39 | 17.45 | 17.07 | 17.11 | 345,146 | -0.39(-2.23%) |
Mar 15, 2024 | 17.37 | 17.70 | 17.35 | 17.50 | 1,515,913 | +0.05(+0.29%) |
Mar 14, 2024 | 17.23 | 17.66 | 17.16 | 17.45 | 375,687 | +0.15(+0.87%) |
Mar 13, 2024 | 17.29 | 17.43 | 17.24 | 17.30 | 230,846 | -0.11(-0.63%) |
Mar 12, 2024 | 17.47 | 17.49 | 17.33 | 17.41 | 208,968 | -0.10(-0.57%) |
Mar 11, 2024 | 17.49 | 17.63 | 17.45 | 17.51 | 196,249 | -0.07(-0.40%) |
Mar 08, 2024 | 17.56 | 17.88 | 17.50 | 17.58 | 175,077 | -0.02(-0.11%) |
Mar 07, 2024 | 17.39 | 17.73 | 17.30 | 17.60 | 349,545 | +0.30(+1.73%) |
Mar 06, 2024 | 16.97 | 17.35 | 16.88 | 17.30 | 205,705 | +0.35(+2.06%) |
Mar 05, 2024 | 17.22 | 17.41 | 16.89 | 16.95 | 209,928 | -0.26(-1.51%) |
Mar 04, 2024 | 17.28 | 17.32 | 17.10 | 17.21 | 152,990 | -0.08(-0.46%) |
Mar 01, 2024 | 17.21 | 17.39 | 17.09 | 17.29 | 303,054 | +0.09(+0.52%) |
Feb 29, 2024 | 17.36 | 17.36 | 17.02 | 17.20 | 251,637 | +0.18(+1.06%) |
Feb 28, 2024 | 17.35 | 17.46 | 17.02 | 17.02 | 229,812 | -0.33(-1.90%) |
Feb 27, 2024 | 17.53 | 17.53 | 17.08 | 17.35 | 381,902 | +0.07(+0.41%) |
Feb 26, 2024 | 17.03 | 17.45 | 17.02 | 17.28 | 390,219 | +0.07(+0.41%) |
Feb 23, 2024 | 17.00 | 17.25 | 16.80 | 17.21 | 334,147 | +0.14(+0.82%) |
Feb 22, 2024 | 16.88 | 17.09 | 16.72 | 17.07 | 494,055 | +0.29(+1.73%) |
Feb 21, 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 692,552 | -0.22(-1.29%) |
Feb 20, 2024 | 17.01 | 17.21 | 16.88 | 17.00 | 268,777 | -0.13(-0.76%) |
Feb 16, 2024 | 17.29 | 17.38 | 17.10 | 17.13 | 166,283 | -0.27(-1.55%) |
Feb 15, 2024 | 17.25 | 17.55 | 17.25 | 17.40 | 254,316 | +0.16(+0.93%) |
Feb 14, 2024 | 17.19 | 17.30 | 16.95 | 17.24 | 238,612 | +0.25(+1.47%) |
Feb 13, 2024 | 17.37 | 17.56 | 16.88 | 16.99 | 459,363 | -0.79(-4.44%) |
Feb 12, 2024 | 17.59 | 18.14 | 17.59 | 17.78 | 499,805 | +0.13(+0.74%) |
Feb 09, 2024 | 17.16 | 17.68 | 16.84 | 17.65 | 511,332 | +0.54(+3.16%) |
Feb 08, 2024 | 17.57 | 17.67 | 16.97 | 17.11 | 647,482 | -0.54(-3.06%) |
Feb 07, 2024 | 18.26 | 18.50 | 17.10 | 17.65 | 1,389,917 | -1.79(-9.21%) |
Feb 06, 2024 | 19.23 | 19.91 | 19.08 | 19.44 | 826,446 | +0.18(+0.93%) |
Feb 05, 2024 | 18.96 | 19.49 | 18.89 | 19.26 | 256,032 | +0.07(+0.36%) |
Feb 02, 2024 | 19.35 | 19.36 | 18.99 | 19.19 | 197,106 | -0.37(-1.89%) |
Feb 01, 2024 | 19.27 | 19.59 | 19.15 | 19.56 | 306,952 | +0.29(+1.50%) |
Jan 31, 2024 | 19.34 | 19.91 | 19.27 | 19.27 | 267,235 | -0.07(-0.36%) |
Jan 30, 2024 | 19.55 | 19.75 | 19.27 | 19.34 | 153,140 | -0.27(-1.38%) |
Jan 29, 2024 | 19.57 | 19.70 | 19.44 | 19.61 | 180,767 | -0.01(-0.05%) |
Jan 26, 2024 | 19.89 | 19.96 | 19.58 | 19.62 | 140,212 | -0.17(-0.86%) |
Jan 25, 2024 | 19.91 | 19.93 | 19.56 | 19.79 | 182,257 | +0.10(+0.51%) |
Jan 24, 2024 | 20.08 | 20.08 | 19.50 | 19.69 | 160,875 | -0.19(-0.96%) |
Jan 23, 2024 | 20.22 | 20.27 | 19.86 | 19.88 | 166,731 | -0.21(-1.05%) |
Jan 22, 2024 | 19.85 | 20.27 | 19.85 | 20.09 | 351,287 | +0.31(+1.57%) |
Jan 19, 2024 | 19.81 | 19.81 | 19.47 | 19.78 | 170,495 | +0.16(+0.82%) |
Jan 18, 2024 | 19.69 | 19.73 | 19.41 | 19.62 | 208,998 | +0.00(+0.00%) |
Jan 17, 2024 | 19.79 | 20.03 | 19.49 | 19.62 | 240,407 | -0.42(-2.10%) |
Jan 16, 2024 | 20.18 | 20.21 | 19.95 | 20.04 | 161,443 | -0.35(-1.72%) |
Jan 12, 2024 | 20.44 | 21.06 | 20.25 | 20.39 | 157,069 | +0.07(+0.34%) |
Jan 11, 2024 | 20.21 | 20.45 | 20.00 | 20.32 | 390,645 | +0.08(+0.40%) |
Jan 10, 2024 | 20.05 | 20.26 | 19.09 | 20.24 | 226,154 | +0.06(+0.30%) |
Jan 09, 2024 | 20.28 | 20.61 | 19.90 | 20.18 | 168,241 | -0.36(-1.75%) |
Jan 08, 2024 | 19.59 | 20.71 | 19.53 | 20.54 | 362,251 | +0.96(+4.90%) |
Jan 05, 2024 | 19.70 | 19.95 | 19.52 | 19.58 | 270,431 | -0.29(-1.46%) |
Jan 04, 2024 | 20.08 | 20.08 | 19.73 | 19.87 | 206,699 | -0.14(-0.70%) |
Jan 03, 2024 | 20.72 | 20.72 | 19.83 | 20.01 | 362,979 | -0.71(-3.43%) |
Jan 02, 2024 | 20.29 | 20.85 | 20.17 | 20.72 | 142,173 | +0.22(+1.07%) |
Dec 29, 2023 | 20.61 | 20.61 | 20.48 | 20.50 | 132,636 | -0.07(-0.34%) |
Dec 28, 2023 | 20.52 | 20.68 | 20.50 | 20.57 | 153,549 | -0.04(-0.19%) |
Dec 27, 2023 | 20.55 | 20.86 | 20.49 | 20.61 | 366,338 | +0.08(+0.39%) |
Dec 26, 2023 | 20.31 | 20.59 | 20.18 | 20.53 | 879,201 | +0.16(+0.79%) |
Dec 22, 2023 | 20.35 | 20.65 | 20.17 | 20.37 | 320,556 | +0.15(+0.74%) |
Dec 21, 2023 | 20.43 | 20.53 | 20.14 | 20.22 | 228,983 | -0.10(-0.49%) |
Dec 20, 2023 | 20.44 | 20.70 | 20.09 | 20.32 | 384,309 | -0.19(-0.93%) |
Dec 19, 2023 | 20.78 | 20.96 | 20.36 | 20.51 | 402,064 | -0.07(-0.34%) |
Dec 18, 2023 | 21.35 | 21.39 | 20.38 | 20.58 | 366,156 | -0.81(-3.79%) |
Dec 15, 2023 | 21.25 | 21.50 | 20.92 | 21.39 | 2,406,045 | +0.34(+1.62%) |
Dec 14, 2023 | 21.01 | 21.47 | 21.01 | 21.05 | 566,018 | +0.20(+0.96%) |
Dec 13, 2023 | 20.25 | 20.98 | 20.25 | 20.85 | 432,577 | +0.66(+3.27%) |
Dec 12, 2023 | 19.85 | 20.32 | 19.61 | 20.19 | 305,183 | +0.31(+1.56%) |
Dec 11, 2023 | 19.68 | 20.00 | 19.61 | 19.88 | 202,808 | +0.19(+0.96%) |
Dec 08, 2023 | 19.32 | 20.08 | 19.29 | 19.69 | 544,845 | +0.31(+1.60%) |
Dec 07, 2023 | 18.60 | 19.43 | 18.50 | 19.38 | 3,569,567 | +0.79(+4.25%) |
Dec 06, 2023 | 18.90 | 19.15 | 18.55 | 18.59 | 214,420 | -0.28(-1.48%) |
Dec 05, 2023 | 18.92 | 18.99 | 18.68 | 18.87 | 365,735 | -0.20(-1.05%) |
Dec 04, 2023 | 18.76 | 19.11 | 18.76 | 19.07 | 265,497 | +0.27(+1.44%) |
Dec 01, 2023 | 18.79 | 19.01 | 18.70 | 18.80 | 407,620 | -0.05(-0.27%) |
Nov 30, 2023 | 19.03 | 19.17 | 18.74 | 18.85 | 374,599 | -0.06(-0.32%) |
Nov 29, 2023 | 19.21 | 19.39 | 18.88 | 18.91 | 261,330 | -0.14(-0.73%) |
Nov 28, 2023 | 19.54 | 19.66 | 19.05 | 19.05 | 330,894 | -0.64(-3.25%) |
Nov 27, 2023 | 19.80 | 19.97 | 19.58 | 19.69 | 438,507 | -0.27(-1.35%) |
Nov 24, 2023 | 19.76 | 19.97 | 19.73 | 19.96 | 98,548 | +0.20(+1.01%) |
Nov 22, 2023 | 19.51 | 19.92 | 19.51 | 19.76 | 236,681 | +0.31(+1.59%) |
Nov 21, 2023 | 19.02 | 19.48 | 18.81 | 19.45 | 293,617 | +0.40(+2.10%) |
Nov 20, 2023 | 19.06 | 19.18 | 18.84 | 19.05 | 319,666 | +0.06(+0.32%) |
Nov 17, 2023 | 18.96 | 19.03 | 18.61 | 18.99 | 346,157 | +0.26(+1.39%) |
Nov 16, 2023 | 19.07 | 19.19 | 18.54 | 18.73 | 328,423 | -0.52(-2.70%) |
Nov 15, 2023 | 17.77 | 19.62 | 17.68 | 19.25 | 846,805 | -0.16(-0.82%) |
Nov 14, 2023 | 19.16 | 19.61 | 18.96 | 19.41 | 670,718 | +0.73(+3.91%) |
Nov 13, 2023 | 18.51 | 19.04 | 18.51 | 18.68 | 288,740 | +0.07(+0.38%) |
Nov 10, 2023 | 18.34 | 18.76 | 18.01 | 18.61 | 223,712 | +0.26(+1.42%) |
Nov 09, 2023 | 18.65 | 18.88 | 18.34 | 18.35 | 279,936 | -0.17(-0.92%) |
Nov 08, 2023 | 18.68 | 18.91 | 18.50 | 18.52 | 202,449 | -0.17(-0.91%) |
Nov 07, 2023 | 18.78 | 18.85 | 18.57 | 18.69 | 151,579 | -0.01(-0.05%) |
Nov 06, 2023 | 18.76 | 18.98 | 18.45 | 18.70 | 281,766 | -0.09(-0.48%) |
Nov 03, 2023 | 18.68 | 18.92 | 18.05 | 18.79 | 244,992 | +0.37(+2.01%) |
Nov 02, 2023 | 18.27 | 18.71 | 18.13 | 18.42 | 231,254 | +0.32(+1.77%) |
Nov 01, 2023 | 17.98 | 18.31 | 17.84 | 18.10 | 256,741 | +0.05(+0.28%) |
Oct 31, 2023 | 17.89 | 18.10 | 17.80 | 18.05 | 154,675 | +0.15(+0.84%) |
Oct 30, 2023 | 17.38 | 18.01 | 17.36 | 17.90 | 255,163 | +0.60(+3.47%) |
Oct 27, 2023 | 17.35 | 17.35 | 17.05 | 17.30 | 270,973 | -0.09(-0.52%) |
Oct 26, 2023 | 17.65 | 17.70 | 17.34 | 17.39 | 137,981 | -0.22(-1.25%) |
Oct 25, 2023 | 17.81 | 18.01 | 17.50 | 17.61 | 183,344 | -0.36(-2.00%) |
Oct 24, 2023 | 17.73 | 18.09 | 17.68 | 17.97 | 204,112 | +0.30(+1.70%) |
Oct 23, 2023 | 17.81 | 17.88 | 17.57 | 17.67 | 328,526 | -0.13(-0.73%) |
Oct 20, 2023 | 17.99 | 17.99 | 17.75 | 17.80 | 242,811 | -0.11(-0.61%) |
Oct 19, 2023 | 17.97 | 18.14 | 17.59 | 17.91 | 211,166 | -0.08(-0.44%) |
Oct 18, 2023 | 18.33 | 18.43 | 17.94 | 17.99 | 245,273 | -0.39(-2.12%) |
Oct 17, 2023 | 18.57 | 18.85 | 18.36 | 18.38 | 242,301 | -0.25(-1.34%) |
Oct 16, 2023 | 18.74 | 18.84 | 18.53 | 18.63 | 182,828 | +0.00(+0.00%) |
Oct 13, 2023 | 18.58 | 18.64 | 18.35 | 18.63 | 166,461 | +0.11(+0.59%) |
Oct 12, 2023 | 18.77 | 18.80 | 18.37 | 18.52 | 228,247 | -0.19(-1.02%) |
Oct 11, 2023 | 19.05 | 19.05 | 18.59 | 18.71 | 132,064 | -0.35(-1.84%) |
Oct 10, 2023 | 18.96 | 19.17 | 18.94 | 19.06 | 176,003 | +0.12(+0.63%) |
Oct 09, 2023 | 18.86 | 19.10 | 18.41 | 18.94 | 166,181 | -0.03(-0.16%) |
Oct 06, 2023 | 18.96 | 19.18 | 18.80 | 18.97 | 178,271 | -0.09(-0.47%) |
Oct 05, 2023 | 18.93 | 19.09 | 18.71 | 19.06 | 211,263 | +0.16(+0.85%) |
Oct 04, 2023 | 18.87 | 19.08 | 18.74 | 18.90 | 184,410 | +0.10(+0.53%) |
Oct 03, 2023 | 18.57 | 18.84 | 18.44 | 18.80 | 186,528 | +0.21(+1.13%) |
Oct 02, 2023 | 18.73 | 18.77 | 18.48 | 18.59 | 190,906 | -0.20(-1.06%) |
Sep 29, 2023 | 19.00 | 19.00 | 18.63 | 18.79 | 378,052 | -0.13(-0.69%) |
Sep 28, 2023 | 18.60 | 19.05 | 18.59 | 18.92 | 326,220 | +0.35(+1.88%) |
Sep 27, 2023 | 18.70 | 18.95 | 18.51 | 18.57 | 132,839 | -0.01(-0.05%) |
Sep 26, 2023 | 18.90 | 19.08 | 18.57 | 18.58 | 193,980 | -0.39(-2.06%) |
Sep 25, 2023 | 18.72 | 19.00 | 18.84 | 18.97 | 173,738 | +0.14(+0.74%) |
Sep 22, 2023 | 18.58 | 18.87 | 18.50 | 18.83 | 214,026 | +0.29(+1.56%) |
Sep 21, 2023 | 18.25 | 18.60 | 18.18 | 18.54 | 205,389 | +0.24(+1.31%) |
Sep 20, 2023 | 18.69 | 18.86 | 18.25 | 18.30 | 205,405 | -0.32(-1.72%) |
Sep 19, 2023 | 18.71 | 18.76 | 18.61 | 18.62 | 161,171 | -0.08(-0.43%) |
Sep 18, 2023 | 18.87 | 18.94 | 18.69 | 18.70 | 219,224 | -0.15(-0.80%) |
Sep 15, 2023 | 19.00 | 19.11 | 18.64 | 18.85 | 744,743 | -0.11(-0.58%) |
Sep 14, 2023 | 18.58 | 19.02 | 18.54 | 18.96 | 413,870 | +0.50(+2.71%) |
Sep 13, 2023 | 18.81 | 18.99 | 18.45 | 18.46 | 366,752 | -0.35(-1.86%) |
Sep 12, 2023 | 19.00 | 19.10 | 18.62 | 18.81 | 469,369 | -0.25(-1.31%) |
Sep 11, 2023 | 19.23 | 19.36 | 19.04 | 19.06 | 474,228 | -0.03(-0.16%) |
Sep 08, 2023 | 19.24 | 19.29 | 18.98 | 19.09 | 359,048 | -0.19(-0.99%) |
Sep 07, 2023 | 19.34 | 19.62 | 19.24 | 19.28 | 454,918 | -0.05(-0.26%) |
Sep 06, 2023 | 19.33 | 19.56 | 19.22 | 19.33 | 401,563 | +0.08(+0.42%) |
Sep 05, 2023 | 19.81 | 19.89 | 19.13 | 19.25 | 348,006 | -0.69(-3.46%) |
Sep 01, 2023 | 19.81 | 20.45 | 19.81 | 19.94 | 272,411 | +0.27(+1.37%) |
Aug 31, 2023 | 19.76 | 19.99 | 19.66 | 19.67 | 251,353 | -0.06(-0.30%) |
Aug 30, 2023 | 19.75 | 20.00 | 19.66 | 19.73 | 169,782 | -0.06(-0.30%) |
Aug 29, 2023 | 19.56 | 19.98 | 19.50 | 19.79 | 183,491 | +0.21(+1.07%) |
Aug 28, 2023 | 19.70 | 19.95 | 19.53 | 19.58 | 157,124 | -0.01(-0.05%) |
Aug 25, 2023 | 19.52 | 20.25 | 19.41 | 19.59 | 322,910 | +0.20(+1.03%) |
Aug 24, 2023 | 19.68 | 19.80 | 19.02 | 19.39 | 871,189 | -0.39(-1.97%) |
Aug 23, 2023 | 20.00 | 20.10 | 19.73 | 19.78 | 245,911 | -0.12(-0.60%) |
Aug 22, 2023 | 19.77 | 19.91 | 19.65 | 19.90 | 268,229 | +0.14(+0.71%) |
Aug 21, 2023 | 19.93 | 20.45 | 19.65 | 19.76 | 397,958 | -0.17(-0.85%) |
Aug 18, 2023 | 19.93 | 20.11 | 19.80 | 19.93 | 346,605 | +0.01(+0.05%) |
Aug 17, 2023 | 19.77 | 20.41 | 19.53 | 19.92 | 410,340 | +0.15(+0.76%) |
Aug 16, 2023 | 20.78 | 20.79 | 19.74 | 19.77 | 692,229 | -1.06(-5.09%) |
Aug 15, 2023 | 20.68 | 20.86 | 20.35 | 20.83 | 301,753 | +0.15(+0.73%) |
Aug 14, 2023 | 20.80 | 20.94 | 20.56 | 20.68 | 380,140 | -0.16(-0.77%) |
Aug 11, 2023 | 21.68 | 22.03 | 20.67 | 20.84 | 440,601 | -0.85(-3.92%) |
Aug 10, 2023 | 22.42 | 22.67 | 21.62 | 21.69 | 431,856 | -0.70(-3.13%) |
Aug 09, 2023 | 22.30 | 22.46 | 22.25 | 22.39 | 147,775 | +0.09(+0.40%) |
Aug 08, 2023 | 22.60 | 22.63 | 22.19 | 22.30 | 257,068 | -0.41(-1.81%) |
Aug 07, 2023 | 22.67 | 22.86 | 22.63 | 22.71 | 245,537 | +0.02(+0.09%) |
Aug 04, 2023 | 22.67 | 22.89 | 22.25 | 22.69 | 455,519 | +0.04(+0.18%) |
Aug 03, 2023 | 22.34 | 23.03 | 22.24 | 22.65 | 460,005 | +0.24(+1.07%) |
Aug 02, 2023 | 22.74 | 23.09 | 21.58 | 22.41 | 614,316 | -0.60(-2.61%) |
Aug 01, 2023 | 23.25 | 23.48 | 22.86 | 23.01 | 397,200 | -0.28(-1.20%) |
Jul 31, 2023 | 23.06 | 23.58 | 23.03 | 23.29 | 1,473,547 | +0.24(+1.04%) |
Jul 28, 2023 | 23.13 | 23.30 | 23.03 | 23.05 | 181,568 | +0.04(+0.17%) |
Jul 27, 2023 | 23.07 | 23.39 | 22.97 | 23.01 | 228,490 | +0.05(+0.22%) |
Jul 26, 2023 | 22.79 | 23.06 | 22.67 | 22.96 | 208,555 | +0.17(+0.75%) |
Jul 25, 2023 | 23.05 | 23.06 | 22.71 | 22.79 | 221,750 | -0.36(-1.56%) |
Jul 24, 2023 | 23.16 | 23.41 | 23.00 | 23.15 | 130,877 | -0.05(-0.22%) |
Jul 21, 2023 | 23.36 | 23.43 | 23.13 | 23.20 | 121,986 | -0.09(-0.39%) |
Jul 20, 2023 | 23.07 | 23.30 | 22.86 | 23.29 | 151,894 | +0.28(+1.22%) |
Jul 19, 2023 | 22.73 | 23.04 | 22.45 | 23.01 | 267,114 | +0.26(+1.14%) |
Jul 18, 2023 | 22.84 | 23.00 | 22.36 | 22.75 | 213,197 | -0.12(-0.52%) |
Jul 17, 2023 | 22.98 | 23.11 | 22.83 | 22.87 | 155,717 | -0.14(-0.61%) |
Jul 14, 2023 | 23.36 | 23.61 | 22.99 | 23.01 | 287,794 | -0.33(-1.41%) |
Jul 13, 2023 | 23.26 | 23.62 | 23.24 | 23.34 | 347,316 | +0.18(+0.78%) |
Jul 12, 2023 | 23.38 | 23.38 | 23.12 | 23.16 | 210,396 | -0.01(-0.04%) |
Jul 11, 2023 | 23.30 | 23.61 | 23.14 | 23.17 | 278,052 | -0.01(-0.04%) |
Jul 10, 2023 | 22.78 | 23.29 | 22.78 | 23.18 | 206,692 | +0.37(+1.62%) |
Jul 07, 2023 | 22.99 | 23.17 | 22.78 | 22.81 | 186,021 | -0.13(-0.57%) |
Jul 06, 2023 | 22.97 | 23.18 | 22.85 | 22.94 | 209,201 | -0.18(-0.78%) |
Jul 05, 2023 | 23.77 | 23.77 | 23.08 | 23.12 | 232,960 | -0.72(-3.02%) |
Jul 03, 2023 | 23.44 | 23.87 | 23.15 | 23.84 | 223,785 | +0.27(+1.15%) |
Jun 30, 2023 | 23.32 | 23.89 | 23.32 | 23.57 | 258,193 | +0.37(+1.59%) |
Jun 29, 2023 | 22.74 | 23.48 | 22.67 | 23.20 | 591,977 | +0.42(+1.84%) |
Jun 28, 2023 | 22.78 | 22.82 | 22.57 | 22.78 | 135,362 | -0.04(-0.18%) |
Jun 27, 2023 | 22.65 | 22.96 | 22.51 | 22.82 | 166,823 | +0.18(+0.77%) |
Jun 26, 2023 | 22.65 | 22.80 | 22.53 | 22.64 | 159,966 | -0.07(-0.33%) |
Jun 23, 2023 | 22.80 | 22.96 | 22.56 | 22.72 | 336,371 | -0.23(-1.00%) |
Jun 22, 2023 | 23.03 | 23.14 | 22.84 | 22.95 | 305,273 | -0.09(-0.39%) |
Jun 21, 2023 | 23.24 | 23.47 | 23.02 | 23.04 | 251,479 | +0.09(+0.39%) |
Jun 20, 2023 | 22.93 | 23.12 | 22.71 | 22.95 | 195,445 | +0.01(+0.04%) |
Jun 16, 2023 | 23.20 | 23.21 | 22.88 | 22.94 | 700,476 | -0.04(-0.17%) |
Jun 15, 2023 | 23.01 | 23.11 | 22.75 | 22.98 | 247,177 | +0.97(+4.41%) |
May 08, 2023 | 22.03 | 22.14 | 21.61 | 22.01 | 279,167 | +0.00(+0.00%) |
May 05, 2023 | 21.37 | 22.06 | 21.04 | 22.01 | 497,975 | +0.78(+3.67%) |
May 04, 2023 | 20.69 | 21.41 | 20.57 | 21.23 | 588,155 | +0.60(+2.91%) |
May 03, 2023 | 18.63 | 21.16 | 18.27 | 20.63 | 2,494,878 | +3.36(+19.46%) |
May 02, 2023 | 17.44 | 17.76 | 17.11 | 17.27 | 394,065 | -0.27(-1.54%) |
May 01, 2023 | 17.80 | 18.07 | 17.48 | 17.54 | 318,711 | -0.20(-1.13%) |
Apr 28, 2023 | 17.64 | 17.89 | 17.64 | 17.74 | 271,572 | -0.01(-0.06%) |
Apr 27, 2023 | 17.57 | 17.87 | 17.43 | 17.75 | 250,776 | +0.17(+0.97%) |
Apr 26, 2023 | 17.86 | 17.90 | 17.50 | 17.58 | 335,850 | -0.38(-2.12%) |
Apr 25, 2023 | 18.06 | 18.28 | 17.89 | 17.96 | 269,109 | -0.16(-0.88%) |
Apr 24, 2023 | 18.11 | 18.29 | 18.00 | 18.12 | 286,594 | +0.08(+0.44%) |
Apr 21, 2023 | 17.88 | 18.16 | 17.84 | 18.04 | 222,635 | +0.14(+0.78%) |
Apr 20, 2023 | 17.82 | 17.97 | 17.59 | 17.90 | 296,303 | +0.08(+0.45%) |
Apr 19, 2023 | 17.71 | 17.89 | 17.63 | 17.82 | 250,848 | +0.06(+0.34%) |
Apr 18, 2023 | 18.05 | 18.07 | 17.63 | 17.76 | 151,789 | -0.19(-1.06%) |
Apr 17, 2023 | 17.83 | 17.96 | 17.73 | 17.95 | 358,010 | +0.17(+0.96%) |
Apr 14, 2023 | 17.92 | 17.98 | 17.62 | 17.78 | 118,235 | -0.14(-0.78%) |
Apr 13, 2023 | 17.89 | 17.98 | 17.81 | 17.92 | 232,972 | +0.10(+0.56%) |
Apr 12, 2023 | 18.14 | 18.23 | 17.80 | 17.82 | 133,031 | -0.23(-1.27%) |
Apr 11, 2023 | 18.07 | 18.17 | 17.99 | 18.05 | 182,960 | +0.04(+0.22%) |
Apr 10, 2023 | 17.97 | 18.08 | 17.84 | 18.01 | 179,444 | +0.02(+0.11%) |
Apr 06, 2023 | 17.98 | 18.21 | 17.83 | 17.99 | 177,449 | +0.13(+0.73%) |
Apr 05, 2023 | 17.82 | 18.03 | 17.78 | 17.86 | 189,120 | -0.07(-0.39%) |
Apr 04, 2023 | 18.15 | 18.26 | 17.83 | 17.93 | 207,720 | -0.14(-0.77%) |